Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.13 | 11.17 | 11.09 | 11.13 | 233,673 | +0.00(+0.00%) |
Oct 28, 2010 | 11.21 | 11.30 | 11.11 | 11.13 | 553,037 | -0.02(-0.14%) |
Oct 27, 2010 | 10.95 | 11.18 | 10.89 | 11.15 | 582,062 | +0.23(+2.13%) |
Oct 25, 2010 | 10.92 | 10.98 | 10.89 | 10.92 | 382,899 | +0.05(+0.43%) |
Oct 22, 2010 | 10.82 | 10.89 | 10.73 | 10.87 | 200,397 | +0.08(+0.72%) |
Oct 21, 2010 | 10.81 | 10.85 | 10.66 | 10.79 | 230,874 | +0.05(+0.51%) |
Oct 20, 2010 | 10.64 | 10.80 | 10.64 | 10.74 | 151,799 | +0.12(+1.10%) |
Oct 19, 2010 | 10.64 | 10.75 | 10.56 | 10.62 | 556,896 | -0.16(-1.51%) |
Oct 18, 2010 | 10.75 | 10.81 | 10.69 | 10.78 | 181,548 | +0.01(+0.07%) |
Oct 15, 2010 | 10.76 | 10.99 | 10.69 | 10.78 | 481,499 | +0.10(+0.95%) |
Oct 14, 2010 | 10.67 | 10.71 | 10.61 | 10.68 | 495,354 | +0.02(+0.22%) |
Oct 13, 2010 | 10.64 | 10.72 | 10.63 | 10.65 | 619,737 | +0.04(+0.37%) |
Oct 12, 2010 | 10.62 | 10.65 | 10.53 | 10.61 | 1,168,342 | -0.06(-0.58%) |
Oct 11, 2010 | 10.71 | 10.76 | 10.64 | 10.68 | 532,967 | -0.03(-0.29%) |
Oct 08, 2010 | 10.71 | 10.74 | 10.64 | 10.71 | 216,822 | -0.01(-0.07%) |
Oct 07, 2010 | 10.73 | 10.75 | 10.59 | 10.71 | 355,005 | +0.00(+0.00%) |
Oct 06, 2010 | 10.71 | 10.77 | 10.62 | 10.71 | 378,763 | -0.05(-0.50%) |
Oct 05, 2010 | 10.78 | 10.84 | 10.71 | 10.77 | 493,528 | +0.12(+1.09%) |
Oct 04, 2010 | 10.76 | 10.78 | 10.62 | 10.65 | 444,777 | -0.11(-1.01%) |
Oct 01, 2010 | 10.76 | 10.83 | 10.68 | 10.76 | 211,626 | +0.03(+0.29%) |
Sep 30, 2010 | 10.74 | 10.78 | 10.61 | 10.73 | 452,870 | +0.07(+0.66%) |
Sep 29, 2010 | 10.64 | 10.74 | 10.61 | 10.66 | 417,717 | +0.02(+0.22%) |
Sep 28, 2010 | 10.64 | 10.68 | 10.47 | 10.64 | 339,126 | -0.03(-0.29%) |
Sep 27, 2010 | 10.54 | 10.72 | 10.53 | 10.67 | 344,051 | +0.11(+1.03%) |
Sep 24, 2010 | 10.75 | 10.75 | 10.44 | 10.56 | 735,726 | -0.12(-1.09%) |
Sep 23, 2010 | 10.48 | 10.72 | 10.48 | 10.68 | 779,628 | +0.14(+1.33%) |
Sep 22, 2010 | 10.51 | 10.62 | 10.49 | 10.54 | 308,962 | +0.00(+0.00%) |
Sep 21, 2010 | 10.68 | 10.70 | 10.53 | 10.54 | 195,473 | -0.13(-1.24%) |
Sep 20, 2010 | 10.51 | 10.68 | 10.44 | 10.67 | 268,091 | +0.19(+1.85%) |
Sep 17, 2010 | 10.47 | 10.52 | 10.30 | 10.47 | 232,312 | +0.16(+1.51%) |
Sep 15, 2010 | 10.30 | 10.34 | 10.24 | 10.32 | 224,652 | +0.01(+0.08%) |
Sep 14, 2010 | 10.26 | 10.40 | 10.19 | 10.31 | 492,407 | +0.05(+0.45%) |
Sep 13, 2010 | 10.19 | 10.30 | 10.19 | 10.26 | 378,604 | +0.20(+2.01%) |
Sep 10, 2010 | 10.22 | 10.26 | 10.06 | 10.06 | 387,885 | -0.14(-1.37%) |
Sep 09, 2010 | 10.27 | 10.31 | 10.18 | 10.20 | 397,520 | +0.02(+0.23%) |
Sep 08, 2010 | 10.20 | 10.26 | 10.17 | 10.18 | 711,159 | -0.02(-0.23%) |
Sep 07, 2010 | 10.29 | 10.34 | 10.19 | 10.20 | 167,267 | -0.16(-1.57%) |
Sep 03, 2010 | 10.23 | 10.42 | 10.23 | 10.37 | 334,458 | +0.17(+1.68%) |
Sep 02, 2010 | 10.12 | 10.27 | 10.00 | 10.19 | 638,720 | +0.09(+0.84%) |
Sep 01, 2010 | 9.744 | 10.15 | 9.744 | 10.11 | 296,616 | +0.48(+5.00%) |
Aug 31, 2010 | 9.628 | 9.806 | 9.612 | 9.628 | 2,318 | -0.18(-1.82%) |
Aug 30, 2010 | 9.962 | 10.05 | 9.799 | 9.806 | 511,795 | -0.24(-2.40%) |
Aug 27, 2010 | 10.05 | 10.17 | 9.892 | 10.05 | 532,299 | +0.02(+0.15%) |
Aug 26, 2010 | 10.16 | 10.23 | 10.02 | 10.03 | 268,120 | -0.09(-0.84%) |
Aug 25, 2010 | 10.02 | 10.15 | 9.931 | 10.12 | 225,065 | +0.04(+0.38%) |
Aug 24, 2010 | 9.985 | 10.16 | 9.837 | 10.08 | 381,077 | -0.04(-0.38%) |
Aug 23, 2010 | 10.52 | 10.53 | 10.11 | 10.12 | 561,118 | -0.33(-3.19%) |
Aug 20, 2010 | 10.36 | 10.45 | 10.28 | 10.45 | 184,860 | +0.02(+0.15%) |
Aug 19, 2010 | 10.62 | 10.64 | 10.42 | 10.44 | 251,769 | -0.20(-1.90%) |
Aug 18, 2010 | 10.66 | 10.69 | 10.51 | 10.64 | 205,897 | +0.01(+0.07%) |
Aug 17, 2010 | 10.54 | 10.69 | 10.43 | 10.63 | 387,895 | +0.22(+2.09%) |
Aug 16, 2010 | 10.39 | 10.55 | 10.38 | 10.41 | 335,350 | -0.02(-0.22%) |
Aug 13, 2010 | 10.44 | 10.51 | 10.38 | 10.44 | 226,342 | -0.02(-0.22%) |
Aug 12, 2010 | 10.47 | 10.60 | 10.41 | 10.46 | 337,099 | -0.23(-2.11%) |
Aug 11, 2010 | 10.89 | 10.89 | 10.60 | 10.68 | 792,912 | -0.36(-3.30%) |
Aug 10, 2010 | 11.19 | 11.19 | 10.95 | 11.05 | 469,120 | -0.16(-1.39%) |
Aug 09, 2010 | 11.15 | 11.26 | 11.13 | 11.20 | 397,561 | +0.05(+0.49%) |
Aug 06, 2010 | 11.15 | 11.18 | 10.97 | 11.15 | 316,695 | +0.04(+0.35%) |
Aug 05, 2010 | 11.06 | 11.20 | 11.03 | 11.11 | 692,228 | -0.02(-0.14%) |
Aug 04, 2010 | 11.22 | 11.34 | 11.06 | 11.13 | 550,886 | -0.07(-0.62%) |
Aug 03, 2010 | 11.06 | 11.23 | 11.05 | 11.20 | 486,998 | +0.13(+1.19%) |